BIT:1PPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	24.32	24.32	24.32	24.32	24.32	0.12%	-
Jun 1, 2026	24.29	24.29	24.29	24.29	24.29	0.91%	-
May 29, 2026	24.07	24.07	24.07	24.07	24.07	-2.07%	-
May 28, 2026	24.58	24.58	24.58	24.58	24.58	-1.76%	-
May 27, 2026	25.02	25.02	25.02	25.02	25.02	3.47%	-
May 26, 2026	24.18	24.18	24.18	24.18	24.18	-7.46%	-
May 25, 2026	26.13	26.13	26.13	26.13	26.13	6.61%	-
May 22, 2026	24.51	24.51	24.51	24.51	24.51	-1.88%	-
May 21, 2026	24.98	24.98	24.98	24.98	24.98	1.34%	-
May 20, 2026	24.65	24.65	24.65	24.65	24.65	-0.80%	-
May 19, 2026	24.85	24.85	24.85	24.85	24.85	3.50%	-
May 18, 2026	24.01	24.01	24.01	24.01	24.01	1.57%	-
May 15, 2026	23.64	23.64	23.64	23.64	23.64	-1.50%	-
May 14, 2026	24.00	24.00	24.00	24.00	24.00	1.10%	-
May 13, 2026	23.74	23.74	23.74	23.74	23.74	-2.34%	-
May 12, 2026	24.31	24.31	24.31	24.31	24.31	0.12%	-
May 11, 2026	24.28	24.28	24.28	24.28	24.28	-4.11%	-
May 8, 2026	25.32	25.32	25.32	25.32	25.32	-3.21%	-
May 7, 2026	26.02	26.02	26.01	26.16	26.16	-1.32%	54
May 6, 2026	26.50	26.50	26.50	26.51	26.51	-0.67%	59
May 5, 2026	26.69	26.69	26.69	26.69	26.69	1.41%	-
May 4, 2026	26.32	26.32	26.32	26.32	26.32	-3.70%	-
Apr 30, 2026	27.31	27.31	27.31	27.33	27.33	-0.80%	603
Apr 29, 2026	27.55	27.55	27.55	27.55	27.55	-4.93%	-
Apr 28, 2026	28.98	28.98	28.98	28.98	28.98	7.10%	-
Apr 27, 2026	27.06	27.06	27.06	27.06	27.06	-2.73%	-
Apr 24, 2026	27.82	27.82	27.82	27.82	27.82	-5.63%	-
Apr 23, 2026	29.48	29.48	29.48	29.48	29.48	2.36%	-
Apr 22, 2026	28.80	28.80	28.80	28.80	28.80	3.11%	-
Apr 21, 2026	27.93	27.93	27.93	27.93	27.93	-0.32%	-
Apr 20, 2026	28.02	28.02	28.02	28.02	28.02	-4.30%	-
Apr 17, 2026	29.28	29.28	29.28	29.28	29.28	1.95%	-
Apr 16, 2026	28.72	28.72	28.72	28.72	28.72	0.84%	-
Apr 15, 2026	28.48	28.48	28.48	28.48	28.48	-7.29%	-
Apr 14, 2026	30.72	30.72	30.72	30.72	30.72	2.50%	-
Apr 13, 2026	29.97	29.97	29.97	29.97	29.97	-0.66%	-
Apr 10, 2026	30.17	30.17	30.17	30.17	30.17	-1.02%	-
Apr 9, 2026	30.48	30.48	30.48	30.48	30.48	1.57%	-
Apr 8, 2026	30.01	30.01	30.01	30.01	30.01	-6.42%	-
Apr 7, 2026	32.07	32.07	32.07	32.07	32.07	-1.63%	-
Apr 2, 2026	32.60	32.60	32.60	32.60	32.60	0.62%	-
Apr 1, 2026	32.40	32.40	32.40	32.40	32.40	0.62%	-
Mar 31, 2026	32.20	32.20	32.20	32.20	32.20	-3.01%	-
Mar 30, 2026	33.20	33.20	33.20	33.20	33.20	5.06%	-
Mar 27, 2026	31.60	31.60	31.60	31.60	31.60	2.60%	-
Mar 26, 2026	30.80	30.80	30.80	30.80	30.80	1.32%	-
Mar 25, 2026	30.40	30.40	30.40	30.40	30.40	-	-
Mar 24, 2026	30.40	30.40	30.40	30.40	30.40	0.66%	-
Mar 23, 2026	30.20	30.20	30.20	30.20	30.20	-1.31%	-
Mar 20, 2026	30.60	30.60	30.60	30.60	30.60	-2.55%	-